Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fly Leasing Ltd ADR (NY: FLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 11.63 11.65 11.35 11.42 298,807 -0.18(-1.55%)
May 27, 2016 11.51 11.60 11.60 11.60 247,000 +0.05(+0.43%)
May 26, 2016 11.70 11.83 11.53 11.55 219,506 -0.12(-1.03%)
May 25, 2016 11.70 11.77 11.53 11.67 210,680 -0.01(-0.09%)
May 24, 2016 11.66 11.82 11.60 11.68 174,774 +0.08(+0.69%)
May 23, 2016 11.53 11.83 11.48 11.60 198,188 +0.07(+0.61%)
May 20, 2016 11.34 11.58 11.29 11.53 184,481 +0.22(+1.95%)
May 19, 2016 11.73 11.74 11.25 11.31 656,864 -0.52(-4.40%)
May 18, 2016 11.81 12.11 11.31 11.83 441,501 -0.32(-2.63%)
May 17, 2016 11.86 12.30 11.85 12.15 285,431 +0.22(+1.84%)
May 16, 2016 11.85 11.99 11.80 11.93 275,597 +0.09(+0.76%)
May 13, 2016 11.90 11.94 11.77 11.84 214,208 -0.13(-1.09%)
May 12, 2016 12.11 12.14 11.76 11.97 302,302 -0.04(-0.33%)
May 11, 2016 11.98 12.13 11.93 12.01 136,271 +0.03(+0.25%)
May 10, 2016 12.07 12.21 11.96 11.98 259,473 -0.08(-0.66%)
May 09, 2016 12.25 12.25 12.00 12.06 99,926 -0.16(-1.31%)
May 06, 2016 12.12 12.24 12.00 12.22 176,926 +0.12(+0.99%)
May 05, 2016 12.13 12.17 11.96 12.10 165,382 +0.03(+0.25%)
May 04, 2016 12.32 12.34 12.04 12.07 246,089 -0.22(-1.79%)
May 03, 2016 11.76 12.41 11.76 12.29 486,442 +0.55(+4.68%)
May 02, 2016 11.67 11.82 11.55 11.74 125,312 +0.02(+0.17%)
Apr 29, 2016 11.84 11.84 11.65 11.72 202,683 -0.05(-0.42%)
Apr 28, 2016 11.88 11.98 11.71 11.77 171,262 -0.16(-1.34%)
Apr 27, 2016 11.75 12.13 11.75 11.93 225,910 +0.18(+1.53%)
Apr 26, 2016 11.77 11.88 11.67 11.75 219,984 -0.01(-0.09%)
Apr 25, 2016 11.57 11.80 11.57 11.76 291,700 +0.11(+0.94%)
Apr 22, 2016 11.62 11.72 11.55 11.65 200,057 +0.08(+0.69%)
Apr 21, 2016 11.69 11.79 11.45 11.57 220,633 -0.15(-1.28%)
Apr 20, 2016 11.80 11.96 11.70 11.72 209,378 -0.17(-1.43%)
Apr 19, 2016 11.82 11.92 11.67 11.89 283,255 +0.06(+0.51%)
Apr 18, 2016 11.69 11.97 11.60 11.83 321,964 +0.09(+0.77%)
Apr 15, 2016 11.70 11.80 11.68 11.74 153,370 +0.02(+0.17%)
Apr 14, 2016 11.71 11.82 11.60 11.72 299,152 -0.19(-1.60%)
Apr 13, 2016 11.69 11.96 11.69 11.91 174,437 +0.24(+2.06%)
Apr 12, 2016 11.46 11.71 11.46 11.67 180,111 +0.16(+1.39%)
Apr 11, 2016 11.53 11.84 11.50 11.51 176,758 +0.01(+0.09%)
Apr 08, 2016 11.45 11.80 11.35 11.50 186,212 +0.10(+0.88%)
Apr 07, 2016 11.51 11.65 11.35 11.40 309,178 -0.31(-2.65%)
Apr 06, 2016 11.96 12.00 11.64 11.71 323,851 -0.24(-2.01%)
Apr 05, 2016 12.00 12.09 11.89 11.95 255,485 -0.22(-1.81%)
Apr 04, 2016 12.54 12.55 12.07 12.17 472,006 -0.43(-3.41%)
Apr 01, 2016 12.62 12.65 12.50 12.60 133,100 -0.11(-0.87%)
Mar 31, 2016 12.87 12.94 12.65 12.71 147,876 -0.23(-1.78%)
Mar 30, 2016 13.03 13.20 12.94 12.94 190,178 -0.07(-0.54%)
Mar 29, 2016 12.64 13.03 12.60 13.01 217,826 +0.22(+1.72%)
Mar 28, 2016 12.85 13.00 12.71 12.79 203,538 -0.06(-0.47%)
Mar 24, 2016 12.76 12.85 12.85 12.85 153,000 -0.09(-0.70%)
Mar 23, 2016 13.08 13.12 12.92 12.94 143,713 -0.07(-0.54%)
Mar 22, 2016 13.11 13.15 12.92 13.01 311,178 -0.13(-0.99%)
Mar 21, 2016 13.37 13.37 13.10 13.14 185,716 -0.22(-1.65%)
Mar 18, 2016 13.44 13.54 13.07 13.36 275,175 -0.03(-0.22%)
Mar 17, 2016 13.12 13.48 13.10 13.39 190,236 +0.25(+1.90%)
Mar 16, 2016 12.91 13.18 12.88 13.14 154,549 +0.21(+1.62%)
Mar 15, 2016 12.97 13.10 12.82 12.93 258,367 -0.08(-0.61%)
Mar 14, 2016 12.98 13.12 12.83 13.01 183,742 +0.05(+0.39%)
Mar 11, 2016 12.70 13.02 12.64 12.96 175,632 +0.27(+2.13%)
Mar 10, 2016 12.79 12.93 12.43 12.69 221,001 -0.12(-0.94%)
Mar 09, 2016 12.61 13.02 12.56 12.81 284,331 +0.34(+2.73%)
Mar 08, 2016 12.68 13.38 12.21 12.47 689,140 -1.12(-8.24%)
Mar 07, 2016 13.40 13.59 13.33 13.59 282,708 +0.14(+1.04%)
Mar 04, 2016 13.47 13.63 13.35 13.45 238,096 +0.01(+0.07%)
Mar 03, 2016 13.15 13.48 13.15 13.44 263,381 +0.19(+1.43%)
Mar 02, 2016 12.79 13.27 12.76 13.25 823,234 +0.50(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.